Total Produce (CDI) (TOT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Total Produce (CDI)

Date Open High Low Close* Volume
16/07/2010 29.50p 30.00p 28.74p 29.50p 8115
15/07/2010 29.50p 30.00p 27.98p 29.50p 15176
14/07/2010 29.50p 30.00p 28.00p 29.50p 19709
13/07/2010 29.50p 30.00p 29.50p 29.50p 0
12/07/2010 29.50p 31.00p 29.00p 29.50p 18908
09/07/2010 29.50p 30.00p 28.48p 29.50p 10000
08/07/2010 29.50p 30.00p 27.55p 29.50p 42300
07/07/2010 29.50p 30.00p 29.50p 29.50p 0
06/07/2010 29.50p 30.00p 27.30p 29.50p 501867
05/07/2010 29.50p 29.50p 27.34p 29.50p 32069
02/07/2010 29.75p 33.95p 28.00p 29.50p 102000
01/07/2010 29.75p 30.00p 29.75p 29.75p 0
30/06/2010 29.75p 30.37p 29.50p 29.75p 2100
29/06/2010 29.75p 30.00p 29.75p 29.75p 0
28/06/2010 29.75p 30.00p 27.96p 29.75p 10187
25/06/2010 29.75p 30.00p 27.71p 29.75p 60600
24/06/2010 29.75p 30.00p 28.00p 29.75p 1125
23/06/2010 29.75p 30.00p 29.75p 29.75p 0
22/06/2010 29.75p 30.50p 29.75p 29.75p 82900
21/06/2010 29.75p 30.00p 29.75p 29.75p 0
18/06/2010 29.75p 32.09p 29.12p 29.75p 11338
17/06/2010 29.75p 30.00p 29.26p 29.75p 1835
16/06/2010 29.75p 30.00p 29.75p 29.75p 0
15/06/2010 29.75p 30.00p 29.75p 29.75p 0
14/06/2010 29.75p 30.00p 29.75p 29.75p 0
11/06/2010 30.50p 33.23p 29.00p 29.75p 99706
10/06/2010 32.00p 32.00p 28.88p 30.50p 120198
09/06/2010 32.00p 32.50p 30.16p 32.00p 5709
08/06/2010 32.00p 32.50p 32.00p 32.00p 0
07/06/2010 32.25p 34.11p 32.00p 32.00p 9000
04/06/2010 32.25p 32.50p 30.79p 32.25p 1600
03/06/2010 32.25p 32.50p 32.25p 32.25p 0
02/06/2010 32.25p 32.50p 32.25p 32.25p 0
01/06/2010 32.25p 34.07p 31.00p 32.50p 15204
28/05/2010 32.25p 32.50p 31.44p 32.50p 3117
27/05/2010 32.25p 35.18p 32.25p 32.25p 5000
26/05/2010 32.25p 32.50p 29.92p 32.25p 648119
25/05/2010 32.50p 32.50p 31.57p 32.25p 30000
24/05/2010 32.50p 32.50p 32.50p 32.50p 0
21/05/2010 32.25p 34.00p 31.32p 32.50p 17500
20/05/2010 32.25p 32.50p 31.60p 32.25p 28000
19/05/2010 32.25p 34.00p 31.60p 32.25p 386420
18/05/2010 32.25p 34.45p 30.50p 32.25p 44599
17/05/2010 32.25p 32.50p 32.25p 32.25p 0
14/05/2010 32.25p 32.50p 32.25p 32.25p 73845
13/05/2010 32.25p 34.73p 32.25p 32.25p 25400
12/05/2010 32.25p 33.50p 30.50p 32.25p 14161
11/05/2010 32.25p 34.06p 30.39p 32.25p 73300
10/05/2010 32.25p 32.25p 30.50p 32.25p 8600
07/05/2010 32.25p 32.25p 30.50p 32.25p 3700
06/05/2010 32.25p 34.51p 30.89p 32.25p 361300
05/05/2010 35.00p 37.58p 30.62p 32.25p 25500
04/05/2010 35.00p 37.09p 35.00p 35.25p 9900
30/04/2010 35.00p 35.00p 31.91p 35.00p 5000
29/04/2010 35.25p 35.25p 34.04p 35.00p 7000
28/04/2010 35.25p 36.93p 33.75p 35.25p 12500
27/04/2010 35.25p 35.25p 34.72p 35.25p 5450
26/04/2010 35.25p 35.25p 34.55p 35.25p 9000
23/04/2010 35.25p 35.25p 33.78p 35.25p 1502
22/04/2010 35.25p 35.25p 33.82p 35.25p 8200
21/04/2010 35.25p 35.25p 35.00p 35.25p 0
20/04/2010 35.25p 37.20p 33.87p 35.25p 30717
19/04/2010 35.25p 35.25p 35.00p 35.25p 760
16/04/2010 35.75p 37.00p 35.00p 35.25p 5000
15/04/2010 35.75p 35.75p 35.00p 35.75p 262121
14/04/2010 35.75p 37.01p 34.50p 35.75p 9106
13/04/2010 35.75p 36.31p 35.00p 35.75p 5418
12/04/2010 35.75p 37.00p 35.00p 35.75p 232549
09/04/2010 35.75p 35.75p 35.00p 35.75p 0
08/04/2010 35.75p 37.17p 34.85p 35.75p 62150
07/04/2010 35.75p 37.02p 35.00p 35.75p 89065
06/04/2010 35.75p 36.50p 35.00p 35.75p 218567
01/04/2010 35.75p 35.75p 35.00p 35.75p 0
31/03/2010 35.75p 35.75p 35.00p 35.75p 0
30/03/2010 35.75p 35.75p 34.80p 35.75p 300
29/03/2010 35.75p 36.05p 34.50p 35.75p 12000
26/03/2010 35.75p 37.52p 35.00p 35.75p 1800
25/03/2010 35.75p 36.50p 34.79p 35.75p 13233
24/03/2010 35.75p 35.75p 35.00p 35.75p 0
23/03/2010 35.75p 36.00p 34.38p 35.75p 50717
22/03/2010 35.75p 36.04p 35.00p 35.75p 71085
19/03/2010 35.75p 35.75p 35.00p 35.75p 23275
18/03/2010 35.75p 35.75p 34.54p 35.75p 17462
17/03/2010 35.75p 37.08p 35.00p 35.75p 15000
16/03/2010 35.50p 35.80p 34.35p 35.75p 67564
15/03/2010 35.50p 36.50p 35.00p 35.50p 109493
12/03/2010 35.75p 35.75p 34.75p 35.50p 10179
11/03/2010 35.75p 36.81p 35.30p 35.75p 19500
10/03/2010 34.25p 36.50p 34.25p 35.75p 25303
09/03/2010 34.25p 34.25p 33.00p 34.25p 0
08/03/2010 34.25p 35.00p 33.00p 34.25p 1400
05/03/2010 34.25p 34.25p 33.00p 34.25p 0
04/03/2010 34.00p 34.60p 33.00p 34.25p 50000
03/03/2010 33.50p 34.92p 33.00p 34.00p 123169
02/03/2010 33.50p 34.39p 33.00p 33.50p 39037
01/03/2010 33.50p 34.00p 32.10p 33.50p 202110
26/02/2010 34.00p 34.00p 32.00p 33.50p 3555
25/02/2010 34.00p 35.00p 33.43p 34.00p 3000
24/02/2010 34.50p 35.00p 34.00p 34.00p 0
23/02/2010 34.50p 35.00p 34.50p 34.50p 0
22/02/2010 34.50p 36.19p 34.50p 34.50p 4000
19/02/2010 34.50p 36.00p 33.08p 34.50p 13763
18/02/2010 34.50p 36.07p 33.80p 34.50p 2255
17/02/2010 34.50p 35.00p 34.50p 34.50p 0
16/02/2010 34.50p 35.00p 34.50p 34.50p 0
15/02/2010 34.50p 35.20p 34.50p 34.50p 3000
12/02/2010 34.50p 35.00p 33.20p 34.50p 8180
11/02/2010 34.50p 35.00p 33.35p 34.50p 2000
10/02/2010 34.50p 36.00p 33.30p 35.00p 16646
09/02/2010 34.50p 35.00p 34.50p 34.50p 0
08/02/2010 34.50p 35.90p 33.71p 34.50p 29747
05/02/2010 34.50p 38.19p 32.24p 34.50p 60621
04/02/2010 34.50p 36.02p 34.25p 34.50p 101833
03/02/2010 34.50p 35.00p 33.50p 34.50p 18979
02/02/2010 34.50p 36.02p 34.50p 34.50p 3000
01/02/2010 34.50p 35.00p 33.66p 34.50p 1762
29/01/2010 34.50p 35.00p 34.50p 35.00p 0
28/01/2010 34.50p 36.08p 33.00p 34.50p 43652
27/01/2010 34.50p 35.00p 34.50p 34.50p 0
26/01/2010 34.50p 36.04p 33.00p 34.50p 11250
25/01/2010 34.50p 35.00p 34.50p 34.50p 0
22/01/2010 34.50p 35.00p 34.50p 34.50p 0
21/01/2010 34.50p 35.00p 34.50p 34.50p 0
20/01/2010 34.50p 35.00p 33.00p 34.50p 2000
19/01/2010 34.50p 35.00p 33.00p 34.50p 1770
18/01/2010 34.50p 35.25p 34.40p 34.50p 12719
15/01/2010 34.25p 35.00p 34.25p 34.50p 2500
14/01/2010 34.25p 34.25p 33.00p 34.25p 121
13/01/2010 34.25p 34.25p 33.25p 34.25p 251576
12/01/2010 34.25p 34.25p 33.00p 34.25p 266700
11/01/2010 33.25p 35.39p 33.25p 34.25p 69149
08/01/2010 32.75p 34.41p 32.00p 32.75p 26100
07/01/2010 32.75p 33.25p 32.75p 32.75p 0
06/01/2010 32.50p 33.25p 32.50p 32.75p 2500
05/01/2010 32.50p 33.25p 32.37p 33.25p 3700
04/01/2010 32.50p 33.25p 32.50p 32.50p 0
31/12/2009 32.50p 32.50p 32.50p 32.50p 0
30/12/2009 32.50p 32.50p 31.50p 32.50p 0
29/12/2009 32.50p 32.50p 31.50p 32.50p 0
24/12/2009 32.50p 32.50p 32.50p 32.50p 0
23/12/2009 32.50p 33.50p 32.50p 32.50p 42000
22/12/2009 32.50p 33.25p 32.50p 32.50p 0
21/12/2009 32.75p 33.25p 31.16p 32.50p 8054
18/12/2009 32.75p 33.70p 32.00p 32.75p 2200
17/12/2009 32.75p 34.07p 31.65p 32.75p 2300
16/12/2009 32.75p 33.25p 32.75p 32.75p 0
15/12/2009 32.75p 33.25p 32.75p 32.75p 0
14/12/2009 32.75p 33.41p 32.75p 32.75p 18016
11/12/2009 32.75p 33.25p 32.75p 32.75p 0
10/12/2009 32.75p 34.00p 32.75p 32.75p 19694
09/12/2009 32.75p 33.25p 32.21p 32.75p 15900
08/12/2009 32.75p 33.50p 31.25p 32.75p 13000
07/12/2009 32.75p 32.75p 31.79p 32.75p 21384
04/12/2009 32.75p 32.75p 32.00p 32.75p 0
03/12/2009 31.75p 31.75p 30.00p 31.75p 40533
02/12/2009 31.00p 32.00p 31.00p 31.75p 13500
01/12/2009 31.00p 31.50p 30.00p 31.00p 257540
30/11/2009 31.00p 31.00p 30.00p 31.00p 0
27/11/2009 31.00p 32.00p 31.00p 31.00p 0
26/11/2009 31.00p 31.00p 31.00p 31.00p 0
25/11/2009 31.00p 32.44p 30.00p 31.00p 42297
24/11/2009 31.00p 32.00p 30.00p 31.00p 6476
23/11/2009 31.00p 32.00p 31.00p 31.00p 0
20/11/2009 31.00p 32.00p 31.00p 31.00p 0
19/11/2009 31.00p 32.00p 30.00p 31.00p 54440
18/11/2009 30.00p 31.00p 30.00p 31.00p 1100
17/11/2009 30.50p 30.50p 30.00p 30.00p 40000
16/11/2009 30.00p 30.50p 30.00p 30.00p 0
13/11/2009 30.00p 30.00p 28.00p 30.00p 1000
12/11/2009 30.00p 30.00p 30.00p 30.00p 0
11/11/2009 30.00p 31.50p 30.00p 30.00p 41500
10/11/2009 30.00p 32.00p 30.00p 30.00p 312938
09/11/2009 30.00p 30.00p 30.00p 30.00p 0
06/11/2009 31.50p 31.50p 30.00p 30.00p 10809
05/11/2009 31.50p 31.75p 31.50p 31.50p 6866
04/11/2009 31.50p 31.75p 31.50p 31.50p 0
03/11/2009 31.50p 31.75p 31.50p 31.50p 23700
02/11/2009 32.00p 31.50p 30.86p 31.50p 16134
30/10/2009 32.00p 32.00p 31.25p 32.00p 84437
29/10/2009 32.00p 32.00p 31.75p 32.00p 0
28/10/2009 32.00p 32.00p 31.75p 32.00p 0
27/10/2009 32.00p 32.00p 31.75p 32.00p 1318923
26/10/2009 32.00p 32.00p 31.75p 32.00p 0
23/10/2009 32.00p 32.00p 31.25p 32.00p 0
22/10/2009 32.00p 32.00p 31.75p 32.00p 0
21/10/2009 32.00p 32.00p 31.75p 32.00p 15500
20/10/2009 32.00p 31.37p 31.37p 32.00p 8954
19/10/2009 32.00p 32.00p 31.25p 32.00p 13000
16/10/2009 32.00p 32.00p 31.25p 32.00p 234000
15/10/2009 32.00p 32.00p 31.75p 32.00p 144802
14/10/2009 32.00p 32.68p 32.68p 32.00p 10000
13/10/2009 32.00p 32.00p 31.75p 32.00p 19302
12/10/2009 32.00p 32.00p 31.75p 32.00p 14000
09/10/2009 32.50p 32.00p 30.50p 32.00p 25500
08/10/2009 33.75p 33.75p 31.75p 32.50p 7100
07/10/2009 33.75p 34.00p 33.75p 33.75p 0
06/10/2009 33.75p 34.00p 33.75p 33.75p 0
05/10/2009 33.75p 34.00p 33.75p 33.75p 0
02/10/2009 33.75p 34.00p 33.75p 33.75p 1685
01/10/2009 34.00p 32.30p 32.15p 33.75p 119279

*Close Price adjusted for both dividends and splits